Kroger

KR
🏛️ usa →
66.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.64 71.44 70.64 71.24 155.5K
09:31 71.36 71.36 70.97 70.97 13.0K
09:32 71.00 71.15 70.91 71.15 5.7K
09:33 71.21 71.39 71.21 71.36 16.7K
09:34 71.32 71.42 71.26 71.26 14.8K
09:35 71.29 71.37 71.26 71.33 35.6K
09:36 71.33 71.35 71.27 71.27 49.6K
09:37 71.27 71.47 71.27 71.47 18.5K
09:38 71.44 71.49 71.44 71.45 16.7K
09:39 71.45 71.56 71.45 71.56 18.3K
09:40 71.58 71.68 71.58 71.68 34.6K
09:41 71.70 71.77 71.70 71.72 38.9K
09:42 71.74 71.79 71.65 71.65 39.9K
09:43 71.68 71.74 71.68 71.73 16.4K
09:44 71.75 71.75 71.64 71.70 16.9K
09:45 71.75 71.87 71.75 71.78 27.3K
09:46 71.83 71.83 71.79 71.83 32.8K
09:47 71.85 71.86 71.82 71.84 33.2K
09:48 71.84 71.85 71.81 71.85 19.2K
09:49 71.85 71.95 71.85 71.91 32.3K
09:50 71.92 71.92 71.84 71.84 36.9K
09:51 71.84 71.97 71.84 71.97 11.1K
09:52 71.97 72.01 71.97 72.00 38.7K
09:53 72.01 72.02 71.87 71.86 25.0K
09:54 71.87 71.92 71.87 71.87 39.1K
09:55 71.87 71.95 71.87 71.93 10.4K
09:56 71.89 71.89 71.84 71.88 21.4K
09:57 71.90 71.93 71.78 71.79 15.2K
09:58 71.82 71.83 71.76 71.76 21.8K
09:59 71.76 71.84 71.76 71.77 14.2K
10:00 71.76 71.79 71.72 71.78 7.9K
10:01 71.77 71.82 71.77 71.77 10.2K
10:02 71.77 71.77 71.66 71.66 15.4K
10:03 71.65 71.72 71.65 71.72 21.0K
10:04 71.70 71.79 71.70 71.77 20.5K
10:05 71.79 71.83 71.79 71.83 9.4K
10:06 71.84 71.89 71.83 71.89 22.6K
10:07 71.89 72.05 71.89 72.04 27.6K
10:08 72.04 72.11 72.04 72.07 17.3K
10:09 72.10 72.12 72.09 72.08 25.3K
10:10 72.08 72.12 72.06 72.11 24.8K
10:11 72.10 72.12 72.06 72.06 43.6K
10:12 72.01 72.01 71.90 71.93 31.8K
10:13 71.95 71.98 71.85 71.85 23.3K
10:14 71.85 71.91 71.85 71.91 5.8K
10:15 71.89 71.89 71.88 71.88 15.3K
10:16 71.88 71.89 71.83 71.89 57.8K
10:17 71.89 71.89 71.85 71.85 34.2K
10:18 71.85 71.85 71.84 71.84 17.2K
10:19 71.84 71.84 71.80 71.81 16.3K
10:20 71.80 71.84 71.80 71.84 14.4K
10:21 71.85 71.85 71.82 71.82 30.5K
10:22 71.82 71.86 71.82 71.86 18.0K
10:23 71.86 71.86 71.71 71.71 18.0K
10:24 71.71 71.71 71.69 71.69 13.0K
10:25 71.69 71.72 71.67 71.67 20.6K
10:26 71.67 71.67 71.60 71.60 15.6K
10:27 71.60 71.64 71.60 71.61 14.0K
10:28 71.59 71.59 71.56 71.56 14.3K
10:29 71.55 71.60 71.55 71.60 7.3K
10:30 71.58 71.60 71.57 71.58 14.2K
10:31 71.58 71.59 71.58 71.58 9.2K
10:32 71.57 71.62 71.57 71.57 17.1K
10:33 71.57 71.57 71.54 71.55 9.2K
10:34 71.55 71.61 71.55 71.60 9.9K
10:35 71.61 71.62 71.60 71.62 10.5K
10:36 71.62 71.63 71.62 71.63 14.4K
10:37 71.67 71.71 71.65 71.71 37.7K
10:38 71.69 71.71 71.69 71.70 13.5K
10:39 71.69 71.71 71.68 71.71 15.3K
10:40 71.71 71.71 71.67 71.67 17.8K
10:41 71.68 71.68 71.66 71.67 8.8K
10:42 71.67 71.67 71.62 71.62 9.3K
10:43 71.62 71.62 71.47 71.47 21.8K
10:44 71.47 71.52 71.47 71.52 9.4K
10:45 71.53 71.53 71.45 71.53 26.6K
10:46 71.54 71.58 71.51 71.57 17.2K
10:47 71.58 71.68 71.58 71.68 13.0K
10:48 71.67 71.73 71.67 71.67 48.0K
10:49 71.69 71.70 71.68 71.69 13.4K
10:50 71.69 71.78 71.69 71.78 25.8K
10:51 71.78 71.84 71.77 71.84 23.6K
10:52 71.85 71.85 71.84 71.84 18.8K
10:53 71.85 71.88 71.85 71.87 16.2K
10:54 71.85 72.01 71.85 72.00 18.1K
10:55 72.01 72.04 72.00 72.02 20.9K
10:56 72.01 72.04 71.99 72.01 11.2K
10:57 72.05 72.10 72.05 72.10 23.4K
10:58 72.10 72.10 71.98 71.98 24.5K
10:59 71.95 71.96 71.89 71.89 17.9K
11:00 71.89 71.93 71.83 71.83 22.3K
11:01 71.83 71.85 71.82 71.85 18.5K
11:02 71.87 71.89 71.81 71.84 13.7K
11:03 71.85 71.90 71.76 71.76 10.8K
11:04 71.75 71.82 71.75 71.82 5.7K
11:05 71.82 71.85 71.81 71.81 8.0K
11:06 71.76 71.77 71.73 71.73 4.4K
11:07 71.73 71.74 71.67 71.71 7.0K
11:08 71.69 71.69 71.67 71.69 4.9K
11:09 71.76 71.82 71.72 71.82 14.4K
11:10 71.85 71.93 71.85 71.92 28.2K
11:11 71.92 71.98 71.92 71.98 10.1K
11:12 71.99 71.99 71.95 71.96 11.5K
11:13 71.96 71.96 71.95 71.94 16.8K
11:14 71.94 71.95 71.93 71.93 21.2K
11:15 71.92 71.93 71.89 71.93 21.8K
11:16 71.92 71.93 71.91 71.91 13.3K
11:17 71.91 71.96 71.91 71.95 20.5K
11:18 71.95 71.99 71.92 71.99 20.5K
11:19 72.00 72.03 72.00 72.02 15.6K
11:20 72.01 72.10 72.01 72.10 17.0K
11:21 72.09 72.09 72.04 72.05 18.8K
11:22 72.05 72.07 72.05 72.05 14.0K
11:23 72.08 72.09 72.08 72.08 8.7K
11:24 72.08 72.08 72.05 72.07 9.4K
11:25 72.08 72.10 72.06 72.08 18.0K
11:26 72.08 72.12 72.08 72.12 18.5K
11:27 72.12 72.12 72.09 72.09 33.3K
11:28 72.09 72.09 72.03 72.03 28.3K
11:29 72.02 72.03 71.99 71.99 20.0K
11:30 72.03 72.05 71.99 72.05 17.4K
11:31 72.04 72.06 72.04 72.06 17.5K
11:32 72.07 72.08 72.06 72.07 17.3K
11:33 72.07 72.07 72.03 72.05 8.3K
11:34 72.06 72.07 72.05 72.06 8.0K
11:35 72.04 72.15 72.04 72.15 17.7K
11:36 72.15 72.18 72.14 72.16 10.6K
11:37 72.16 72.17 72.15 72.15 6.0K
11:38 72.17 72.17 72.08 72.08 16.2K
11:39 72.05 72.08 72.05 72.07 10.8K
11:40 72.07 72.11 72.07 72.11 5.5K
11:41 72.11 72.11 72.04 72.08 8.9K
11:42 72.06 72.07 72.06 72.07 4.7K
11:43 72.07 72.08 72.04 72.04 6.8K
11:44 72.04 72.04 72.03 72.03 6.0K
11:45 72.03 72.03 72.01 72.02 3.1K
11:46 72.02 72.02 71.99 71.99 10.6K
11:47 71.99 71.99 71.96 71.97 6.6K
11:48 71.97 71.97 71.91 71.91 5.9K
11:49 71.88 71.88 71.87 71.87 6.2K
11:50 71.87 71.87 71.80 71.80 4.6K
11:51 71.79 71.91 71.79 71.91 8.4K
11:52 71.88 71.92 71.88 71.92 5.6K
11:53 71.93 71.94 71.92 71.94 6.1K
11:54 71.91 71.92 71.90 71.91 5.1K
11:55 71.91 71.92 71.90 71.92 6.1K
11:56 71.92 71.92 71.89 71.89 4.4K
11:57 71.88 71.89 71.88 71.88 5.0K
11:58 71.87 71.87 71.87 71.87 3.4K
11:59 71.82 71.83 71.82 71.83 1.8K
12:00 71.83 71.83 71.82 71.82 4.9K
12:01 71.83 71.84 71.81 71.81 10.6K
12:02 71.81 71.81 71.77 71.80 7.8K
12:03 71.80 71.80 71.75 71.76 4.3K
12:04 71.75 71.79 71.75 71.76 5.5K
12:05 71.77 71.79 71.77 71.78 3.0K
12:06 71.78 71.79 71.77 71.78 10.9K
12:07 71.80 71.80 71.79 71.79 6.0K
12:08 71.79 71.80 71.76 71.79 8.4K
12:09 71.79 71.79 71.72 71.72 6.7K
12:10 71.69 71.69 71.68 71.68 2.8K
12:11 71.68 71.69 71.67 71.69 5.0K
12:12 71.70 71.71 71.70 71.71 4.6K
12:13 71.73 71.74 71.73 71.74 4.8K
12:14 71.74 71.77 71.74 71.75 8.7K
12:15 71.73 71.76 71.73 71.76 2.4K
12:16 71.78 71.79 71.77 71.77 4.1K
12:17 71.77 71.77 71.76 71.76 4.0K
12:18 71.76 71.76 71.75 71.76 5.0K
12:19 71.76 71.77 71.76 71.77 3.7K
12:20 71.76 71.80 71.76 71.80 4.5K
12:21 71.80 71.82 71.78 71.78 7.8K
12:22 71.79 71.80 71.79 71.79 3.9K
12:23 71.77 71.78 71.76 71.76 4.6K
12:24 71.76 71.76 71.75 71.76 2.3K
12:25 71.75 71.77 71.75 71.76 4.5K
12:26 71.75 71.76 71.74 71.75 6.8K
12:27 71.74 71.74 71.73 71.73 2.9K
12:28 71.73 71.74 71.73 71.74 3.2K
12:29 71.73 71.73 71.70 71.70 4.4K
12:30 71.71 71.71 71.65 71.65 5.0K
12:31 71.63 71.65 71.63 71.64 6.9K
12:32 71.65 71.72 71.65 71.70 10.5K
12:33 71.70 71.70 71.70 71.69 4.0K
12:34 71.72 71.72 71.72 71.72 0.7K
12:35 71.71 71.73 71.70 71.73 7.7K
12:36 71.73 71.75 71.72 71.75 6.6K
12:37 71.77 71.81 71.77 71.81 14.7K
12:38 71.81 71.84 71.81 71.84 14.1K
12:39 71.83 71.87 71.83 71.85 12.6K
12:40 71.85 71.86 71.85 71.86 6.5K
12:41 71.87 71.87 71.81 71.81 11.3K
12:42 71.81 71.83 71.81 71.83 3.0K
12:43 71.82 71.88 71.82 71.88 10.0K
12:44 71.88 71.89 71.87 71.87 12.0K
12:45 71.86 71.86 71.86 71.86 3.4K
12:46 71.88 71.90 71.88 71.90 9.4K
12:47 71.90 71.92 71.90 71.90 6.4K
12:48 71.93 71.94 71.93 71.94 7.4K
12:49 71.92 71.95 71.92 71.95 3.8K
12:50 71.95 71.95 71.90 71.90 8.8K
12:51 71.89 71.89 71.89 71.89 2.3K
12:52 71.88 71.89 71.88 71.88 6.8K
12:53 71.88 71.88 71.88 71.88 4.0K
12:54 71.87 71.87 71.85 71.85 8.9K
12:55 71.85 71.85 71.82 71.84 21.3K
12:56 71.84 71.91 71.83 71.91 10.8K
12:57 71.89 71.90 71.86 71.90 14.0K
12:58 71.90 71.93 71.90 71.91 6.6K
12:59 71.92 71.92 71.92 71.92 3.1K
13:00 71.92 71.92 71.88 71.88 7.9K
13:01 71.89 71.94 71.89 71.93 11.9K
13:02 71.96 72.01 71.96 72.00 12.9K
13:03 72.01 72.02 72.01 72.01 9.4K
13:04 72.01 72.01 72.00 72.01 3.1K
13:05 72.00 72.04 72.00 72.04 7.5K
13:06 72.04 72.04 72.01 72.01 10.9K
13:07 72.01 72.01 72.00 72.00 5.3K
13:08 72.01 72.01 72.00 72.01 7.4K
13:09 72.01 72.03 71.99 72.02 21.4K
13:10 72.02 72.02 72.02 72.02 9.1K
13:11 72.01 72.01 71.94 71.94 46.6K
13:12 71.95 71.95 71.89 71.89 13.8K
13:13 71.87 71.87 71.84 71.87 13.5K
13:14 71.88 71.92 71.88 71.92 12.3K
13:15 71.92 71.92 71.88 71.88 6.2K
13:16 71.87 71.88 71.85 71.88 4.9K
13:17 71.90 71.90 71.89 71.90 3.9K
13:18 71.90 71.90 71.85 71.85 9.1K
13:19 71.85 71.85 71.79 71.79 8.5K
13:20 71.79 71.83 71.79 71.83 7.7K
13:21 71.81 71.85 71.80 71.85 6.5K
13:22 71.85 71.85 71.85 71.85 2.8K
13:23 71.85 71.90 71.85 71.89 8.0K
13:24 71.90 71.90 71.86 71.86 6.7K
13:25 71.85 71.87 71.85 71.86 4.3K
13:26 71.85 71.93 71.85 71.93 7.2K
13:27 71.95 71.95 71.92 71.93 7.8K
13:28 71.92 71.92 71.90 71.92 9.5K
13:29 71.92 71.93 71.91 71.92 5.1K
13:30 71.92 71.92 71.89 71.89 5.1K
13:31 71.89 71.89 71.87 71.88 4.4K
13:32 71.89 71.89 71.85 71.85 6.3K
13:33 71.85 71.87 71.85 71.87 10.6K
13:34 71.86 71.87 71.86 71.87 4.0K
13:35 71.86 71.89 71.85 71.89 11.5K
13:36 71.89 71.90 71.87 71.89 11.6K
13:37 71.85 71.87 71.84 71.87 8.3K
13:38 71.87 71.87 71.83 71.84 7.7K
13:39 71.84 71.85 71.83 71.85 5.0K
13:40 71.85 71.91 71.85 71.90 10.1K
13:41 71.89 71.89 71.78 71.79 7.3K
13:42 71.78 71.82 71.77 71.82 6.8K
13:43 71.81 71.83 71.81 71.83 4.3K
13:44 71.83 71.86 71.83 71.85 8.0K
13:45 71.84 71.86 71.84 71.86 8.0K
13:46 71.86 71.86 71.86 71.86 1.3K
13:47 71.86 71.90 71.86 71.88 13.8K
13:48 71.88 71.88 71.86 71.87 4.3K
13:49 71.89 71.89 71.87 71.87 6.7K
13:50 71.87 71.87 71.85 71.86 3.3K
13:51 71.88 71.88 71.88 71.88 3.9K
13:52 71.89 71.90 71.89 71.90 7.6K
13:53 71.91 71.91 71.88 71.88 6.7K
13:54 71.88 71.89 71.85 71.85 4.1K
13:55 71.84 71.86 71.83 71.83 5.1K
13:56 71.83 71.86 71.83 71.86 8.8K
13:57 71.86 71.86 71.85 71.86 2.7K
13:58 71.86 71.86 71.84 71.85 7.6K
13:59 71.87 71.87 71.86 71.86 21.6K
14:00 71.90 71.91 71.90 71.91 10.7K
14:01 71.91 71.91 71.90 71.90 7.1K
14:02 71.90 71.96 71.90 71.96 7.7K
14:03 71.94 71.95 71.93 71.94 9.3K
14:04 71.94 71.94 71.93 71.94 13.1K
14:05 71.95 71.95 71.90 71.90 12.3K
14:06 71.90 71.90 71.86 71.87 17.0K
14:07 71.87 71.90 71.87 71.90 8.3K
14:08 71.89 71.90 71.89 71.90 4.9K
14:09 71.90 71.91 71.89 71.90 19.2K
14:10 71.90 71.90 71.87 71.87 10.9K
14:11 71.87 71.88 71.81 71.81 8.5K
14:12 71.81 71.82 71.79 71.78 10.5K
14:13 71.77 71.80 71.75 71.75 15.8K
14:14 71.75 71.75 71.71 71.71 4.9K
14:15 71.73 71.77 71.73 71.77 9.2K
14:16 71.80 71.82 71.80 71.80 8.5K
14:17 71.82 71.82 71.81 71.81 7.0K
14:18 71.81 71.90 71.81 71.85 18.0K
14:19 71.87 71.89 71.87 71.88 6.7K
14:20 71.89 71.90 71.88 71.89 6.6K
14:21 71.89 71.91 71.88 71.91 13.0K
14:22 71.90 71.93 71.90 71.93 23.9K
14:23 71.93 71.97 71.93 71.97 8.0K
14:24 71.96 71.96 71.95 71.96 8.8K
14:25 71.96 71.97 71.95 71.97 5.3K
14:26 71.97 71.99 71.96 71.99 9.0K
14:27 71.99 71.99 71.98 71.97 8.5K
14:28 71.99 72.00 71.99 71.99 11.0K
14:29 72.00 72.03 72.00 72.03 6.9K
14:30 72.02 72.05 72.02 72.04 18.8K
14:31 72.08 72.08 72.05 72.06 17.7K
14:32 72.06 72.09 72.06 72.07 5.6K
14:33 72.09 72.12 72.07 72.12 16.3K
14:34 72.13 72.13 72.12 72.12 9.4K
14:35 72.12 72.13 72.10 72.10 4.2K
14:36 72.10 72.16 72.10 72.15 13.2K
14:37 72.16 72.17 72.16 72.16 14.1K
14:38 72.16 72.19 72.15 72.19 8.0K
14:39 72.21 72.23 72.21 72.21 13.9K
14:40 72.21 72.21 72.20 72.21 8.3K
14:41 72.21 72.21 72.16 72.16 17.6K
14:42 72.15 72.15 72.13 72.14 10.4K
14:43 72.15 72.15 72.13 72.13 12.7K
14:44 72.12 72.13 72.12 72.13 14.4K
14:45 72.14 72.15 72.14 72.15 4.0K
14:46 72.17 72.18 72.15 72.16 10.0K
14:47 72.15 72.18 72.15 72.17 11.7K
14:48 72.17 72.17 72.15 72.16 5.2K
14:49 72.15 72.18 72.15 72.17 18.9K
14:50 72.16 72.20 72.16 72.20 21.9K
14:51 72.19 72.19 72.18 72.19 6.1K
14:52 72.18 72.19 72.18 72.19 6.1K
14:53 72.18 72.18 72.16 72.17 11.5K
14:54 72.16 72.17 72.16 72.16 13.8K
14:55 72.17 72.19 72.15 72.19 13.4K
14:56 72.19 72.19 72.17 72.18 12.2K
14:57 72.20 72.21 72.20 72.21 8.9K
14:58 72.21 72.23 72.21 72.22 14.0K
14:59 72.22 72.22 72.21 72.21 10.1K
15:00 72.21 72.21 72.17 72.17 14.7K
15:01 72.17 72.19 72.16 72.16 22.9K
15:02 72.18 72.18 72.15 72.15 18.6K
15:03 72.17 72.17 72.16 72.16 15.4K
15:04 72.16 72.17 72.10 72.10 8.0K
15:05 72.09 72.10 72.07 72.10 6.2K
15:06 72.10 72.11 72.09 72.11 4.7K
15:07 72.12 72.15 72.11 72.12 23.4K
15:08 72.12 72.16 72.12 72.16 10.5K
15:09 72.16 72.19 72.15 72.15 8.8K
15:10 72.17 72.21 72.17 72.21 6.5K
15:11 72.21 72.22 72.20 72.22 11.3K
15:12 72.23 72.25 72.23 72.25 8.5K
15:13 72.21 72.21 72.18 72.19 9.5K
15:14 72.20 72.23 72.20 72.19 35.4K
15:15 72.20 72.21 72.20 72.21 14.9K
15:16 72.22 72.27 72.22 72.26 6.4K
15:17 72.27 72.27 72.25 72.25 17.6K
15:18 72.25 72.25 72.24 72.25 7.3K
15:19 72.25 72.26 72.23 72.24 19.9K
15:20 72.23 72.23 72.20 72.20 22.4K
15:21 72.18 72.21 72.18 72.21 11.0K
15:22 72.21 72.24 72.21 72.24 29.5K
15:23 72.25 72.26 72.23 72.25 21.4K
15:24 72.25 72.25 72.24 72.25 10.8K
15:25 72.25 72.26 72.24 72.26 21.0K
15:26 72.26 72.26 72.23 72.25 35.4K
15:27 72.26 72.28 72.25 72.28 17.2K
15:28 72.27 72.29 72.24 72.27 69.6K
15:29 72.28 72.30 72.27 72.30 26.0K
15:30 72.33 72.33 72.31 72.33 15.2K
15:31 72.34 72.40 72.34 72.39 35.2K
15:32 72.39 72.39 72.37 72.37 16.4K
15:33 72.37 72.37 72.31 72.33 26.4K
15:34 72.33 72.33 72.25 72.26 20.6K
15:35 72.26 72.26 72.19 72.19 22.9K
15:36 72.19 72.30 72.18 72.30 29.7K
15:37 72.28 72.31 72.27 72.31 22.0K
15:38 72.33 72.35 72.31 72.31 34.8K
15:39 72.31 72.32 72.29 72.32 14.7K
15:40 72.33 72.34 72.31 72.34 23.5K
15:41 72.35 72.35 72.29 72.33 24.8K
15:42 72.33 72.36 72.32 72.35 18.0K
15:43 72.36 72.37 72.36 72.36 21.7K
15:44 72.36 72.36 72.31 72.32 25.0K
15:45 72.32 72.36 72.30 72.35 30.7K
15:46 72.35 72.39 72.35 72.39 52.2K
15:47 72.40 72.40 72.39 72.39 10.2K
15:48 72.40 72.41 72.40 72.41 12.4K
15:49 72.40 72.43 72.38 72.38 41.9K
15:50 72.40 72.40 72.34 72.37 34.4K
15:51 72.37 72.37 72.26 72.26 63.1K
15:52 72.27 72.27 72.23 72.27 24.5K
15:53 72.30 72.30 72.26 72.26 23.8K
15:54 72.28 72.32 72.27 72.29 102.5K
15:55 72.32 72.36 72.31 72.35 59.4K
15:56 72.36 72.36 72.29 72.30 63.8K
15:57 72.29 72.33 72.26 72.33 75.2K
15:58 72.33 72.36 72.33 72.36 92.2K
15:59 72.36 72.36 72.27 72.27 1,402.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available